UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,340.80 -5.60 (-0.24%) DOW
38,508.77 +268.79 (+0.70%) Bitcoin GBP
53,593.54 +182.08 (+0.34%)
Aktiebolaget Industrivärden (INDU-C.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 355.20 | 357.60 | 354.20 | 357.10 | 357.10 | 369,024 |
| 22 Apr 2024 | 354.10 | 355.80 | 351.90 | 353.90 | 353.90 | 314,755 |
| 19 Apr 2024 | 354.70 | 354.90 | 350.50 | 352.50 | 352.50 | 277,949 |
| 18 Apr 2024 | 358.00 | 359.10 | 354.00 | 357.50 | 357.50 | 300,460 |
| 17 Apr 2024 | 353.10 | 360.50 | 352.90 | 356.10 | 356.10 | 369,028 |
| 16 Apr 2024 | 355.10 | 356.60 | 352.00 | 353.10 | 353.10 | 440,404 |
| 15 Apr 2024 | 356.70 | 362.00 | 356.30 | 358.80 | 358.80 | 231,188 |
| 12 Apr 2024 | 360.00 | 363.80 | 355.50 | 355.80 | 355.80 | 469,118 |
| 12 Apr 2024 | 7.75 Dividend | |||||
| 11 Apr 2024 | 368.00 | 368.00 | 358.60 | 363.90 | 356.15 | 521,284 |
| 10 Apr 2024 | 368.20 | 370.00 | 365.20 | 368.70 | 360.85 | 467,076 |
| 09 Apr 2024 | 367.60 | 372.50 | 366.40 | 366.50 | 358.69 | 464,527 |
| 08 Apr 2024 | 361.90 | 372.20 | 360.50 | 370.30 | 362.41 | 528,253 |
| 05 Apr 2024 | 360.00 | 362.50 | 357.70 | 361.90 | 354.19 | 630,934 |
| 04 Apr 2024 | 364.80 | 367.90 | 363.70 | 366.70 | 358.89 | 298,511 |
| 03 Apr 2024 | 367.70 | 368.60 | 364.40 | 364.80 | 357.03 | 278,277 |
| 02 Apr 2024 | 368.80 | 372.90 | 366.50 | 367.30 | 359.48 | 408,801 |
| 28 Mar 2024 | 374.90 | 374.90 | 366.10 | 368.10 | 360.26 | 257,028 |
| 27 Mar 2024 | 370.90 | 374.90 | 370.30 | 373.80 | 365.84 | 272,226 |
| 26 Mar 2024 | 370.00 | 372.60 | 368.00 | 370.80 | 362.90 | 424,492 |
| 25 Mar 2024 | 371.90 | 372.70 | 368.10 | 370.20 | 362.32 | 364,680 |
| 22 Mar 2024 | 372.00 | 373.50 | 370.80 | 371.90 | 363.98 | 270,734 |
| 21 Mar 2024 | 371.00 | 372.90 | 367.10 | 372.90 | 364.96 | 382,626 |
| 20 Mar 2024 | 367.40 | 368.90 | 365.80 | 368.00 | 360.16 | 230,564 |
| 19 Mar 2024 | 362.90 | 368.00 | 361.90 | 367.60 | 359.77 | 290,535 |
| 18 Mar 2024 | 374.30 | 375.20 | 363.00 | 363.40 | 355.66 | 499,920 |
| 15 Mar 2024 | 368.40 | 377.20 | 368.40 | 374.20 | 366.23 | 1,185,838 |
| 14 Mar 2024 | 369.00 | 371.40 | 367.10 | 367.80 | 359.97 | 294,830 |
| 13 Mar 2024 | 367.60 | 369.50 | 366.10 | 368.50 | 360.65 | 473,895 |
| 12 Mar 2024 | 361.10 | 368.00 | 361.10 | 367.50 | 359.67 | 440,420 |
| 11 Mar 2024 | 359.30 | 360.50 | 358.00 | 359.20 | 351.55 | 334,588 |
| 08 Mar 2024 | 356.70 | 361.10 | 356.70 | 360.40 | 352.72 | 270,239 |
| 07 Mar 2024 | 354.30 | 358.20 | 351.10 | 356.70 | 349.10 | 214,468 |
| 06 Mar 2024 | 354.20 | 356.30 | 352.00 | 355.20 | 347.64 | 219,170 |
| 05 Mar 2024 | 353.20 | 355.90 | 350.80 | 354.20 | 346.66 | 199,571 |
| 04 Mar 2024 | 354.80 | 355.00 | 351.40 | 354.00 | 346.46 | 242,981 |
| 01 Mar 2024 | 354.40 | 356.30 | 352.30 | 354.70 | 347.15 | 464,839 |
| 29 Feb 2024 | 353.00 | 355.30 | 349.80 | 352.30 | 344.80 | 938,609 |
| 28 Feb 2024 | 352.40 | 354.40 | 351.30 | 352.70 | 345.19 | 296,519 |
| 27 Feb 2024 | 349.00 | 354.10 | 347.60 | 353.60 | 346.07 | 270,475 |
| 26 Feb 2024 | 350.30 | 351.20 | 347.50 | 349.00 | 341.57 | 240,122 |
| 23 Feb 2024 | 347.40 | 350.80 | 346.10 | 350.40 | 342.94 | 249,869 |
| 22 Feb 2024 | 346.10 | 348.10 | 343.90 | 347.20 | 339.81 | 374,130 |
| 21 Feb 2024 | 344.80 | 345.10 | 341.20 | 343.60 | 336.28 | 249,949 |
| 20 Feb 2024 | 342.60 | 344.60 | 341.60 | 344.30 | 336.97 | 306,679 |
| 19 Feb 2024 | 341.40 | 343.90 | 338.90 | 342.80 | 335.50 | 390,345 |
| 16 Feb 2024 | 340.70 | 342.20 | 338.70 | 341.40 | 334.13 | 628,584 |
| 15 Feb 2024 | 334.00 | 339.60 | 334.00 | 339.00 | 331.78 | 318,866 |
| 14 Feb 2024 | 331.80 | 334.30 | 331.50 | 333.30 | 326.20 | 210,297 |
| 13 Feb 2024 | 330.70 | 334.10 | 330.00 | 333.00 | 325.91 | 289,453 |
| 12 Feb 2024 | 326.00 | 330.80 | 325.60 | 330.80 | 323.75 | 251,300 |
| 09 Feb 2024 | 327.00 | 327.80 | 324.70 | 326.00 | 319.06 | 235,100 |
| 08 Feb 2024 | 326.90 | 328.40 | 326.70 | 326.70 | 319.74 | 246,394 |
| 07 Feb 2024 | 324.80 | 329.40 | 324.30 | 326.10 | 319.16 | 308,495 |
| 06 Feb 2024 | 324.20 | 325.60 | 321.50 | 324.80 | 317.88 | 430,803 |
| 05 Feb 2024 | 329.50 | 329.50 | 323.00 | 323.00 | 316.12 | 544,331 |
| 02 Feb 2024 | 329.80 | 333.20 | 326.00 | 330.40 | 323.36 | 463,780 |
| 01 Feb 2024 | 327.00 | 329.50 | 325.70 | 327.60 | 320.62 | 300,989 |
| 31 Jan 2024 | 328.70 | 330.90 | 327.60 | 327.90 | 320.92 | 547,651 |
| 30 Jan 2024 | 328.00 | 329.80 | 326.60 | 328.70 | 321.70 | 354,824 |
| 29 Jan 2024 | 328.90 | 329.60 | 324.40 | 327.30 | 320.33 | 238,985 |
| 26 Jan 2024 | 327.00 | 329.20 | 322.70 | 328.90 | 321.90 | 253,868 |
| 25 Jan 2024 | 323.30 | 327.20 | 321.80 | 327.20 | 320.23 | 276,249 |
| 24 Jan 2024 | 324.50 | 325.60 | 322.00 | 323.90 | 317.00 | 250,970 |
| 23 Jan 2024 | 319.40 | 322.20 | 318.00 | 321.90 | 315.04 | 376,019 |
| 22 Jan 2024 | 316.10 | 318.80 | 315.70 | 318.60 | 311.81 | 305,919 |
| 19 Jan 2024 | 318.10 | 319.50 | 313.10 | 313.90 | 307.21 | 269,718 |
| 18 Jan 2024 | 316.30 | 318.30 | 314.90 | 317.20 | 310.44 | 335,997 |
| 17 Jan 2024 | 315.80 | 316.60 | 313.30 | 316.30 | 309.56 | 274,593 |
| 16 Jan 2024 | 320.70 | 321.60 | 318.10 | 319.00 | 312.21 | 255,355 |
| 15 Jan 2024 | 323.30 | 323.60 | 321.30 | 322.30 | 315.44 | 307,049 |
| 12 Jan 2024 | 324.10 | 325.60 | 323.00 | 324.50 | 317.59 | 249,707 |
| 11 Jan 2024 | 327.10 | 328.90 | 322.40 | 322.90 | 316.02 | 296,998 |
| 10 Jan 2024 | 326.30 | 326.80 | 324.60 | 325.90 | 318.96 | 240,951 |
| 09 Jan 2024 | 329.00 | 329.60 | 323.80 | 326.50 | 319.55 | 264,855 |
| 08 Jan 2024 | 327.10 | 328.70 | 324.40 | 328.70 | 321.70 | 208,662 |
| 05 Jan 2024 | 329.00 | 329.00 | 324.60 | 325.80 | 318.86 | 115,226 |
| 04 Jan 2024 | 328.00 | 330.30 | 325.40 | 329.10 | 322.09 | 250,147 |
| 03 Jan 2024 | 328.40 | 331.60 | 325.10 | 327.50 | 320.53 | 515,644 |
| 02 Jan 2024 | 329.40 | 331.30 | 327.10 | 328.40 | 321.41 | 202,258 |
| 29 Dec 2023 | 329.90 | 330.80 | 327.70 | 328.30 | 321.31 | 119,035 |
| 28 Dec 2023 | 329.70 | 331.00 | 328.20 | 329.90 | 322.87 | 198,887 |
| 27 Dec 2023 | 328.90 | 330.80 | 328.50 | 329.50 | 322.48 | 264,706 |
| 22 Dec 2023 | 326.50 | 330.40 | 325.50 | 328.90 | 321.90 | 197,174 |
| 21 Dec 2023 | 327.10 | 327.40 | 324.60 | 326.50 | 319.55 | 258,842 |
| 20 Dec 2023 | 330.20 | 331.50 | 327.20 | 327.70 | 320.72 | 306,622 |
| 19 Dec 2023 | 330.10 | 333.00 | 329.30 | 329.90 | 322.87 | 324,378 |
| 18 Dec 2023 | 330.00 | 331.10 | 326.80 | 330.10 | 323.07 | 270,369 |
| 15 Dec 2023 | 333.30 | 335.40 | 329.20 | 330.20 | 323.17 | 818,473 |
| 14 Dec 2023 | 330.90 | 334.00 | 329.90 | 332.40 | 325.32 | 387,139 |
| 13 Dec 2023 | 329.00 | 330.10 | 327.40 | 327.80 | 320.82 | 355,566 |
| 12 Dec 2023 | 329.00 | 329.30 | 326.60 | 329.00 | 321.99 | 320,337 |
| 11 Dec 2023 | 323.50 | 328.70 | 323.00 | 328.70 | 321.70 | 256,001 |
| 08 Dec 2023 | 322.00 | 324.60 | 320.80 | 323.40 | 316.51 | 253,597 |
| 07 Dec 2023 | 319.00 | 322.00 | 318.90 | 321.40 | 314.56 | 346,937 |
| 06 Dec 2023 | 317.80 | 320.80 | 316.60 | 320.00 | 313.18 | 312,686 |
| 05 Dec 2023 | 313.50 | 318.30 | 312.70 | 317.20 | 310.44 | 519,055 |
| 04 Dec 2023 | 315.50 | 316.70 | 313.20 | 313.90 | 307.21 | 301,141 |
| 01 Dec 2023 | 316.90 | 318.10 | 314.70 | 315.50 | 308.78 | 293,898 |
| 30 Nov 2023 | 315.00 | 317.20 | 313.90 | 315.80 | 309.07 | 1,223,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.